Canada markets open in 1 hour 44 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.35+2.79 (+2.03%)
At close: 04:00PM EDT
141.27 +0.92 (+0.66%)
Pre-Market: 07:46AM EDT
In The Money
Show:ListStraddle
Calls
October 18, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----42.500.050.00-380
105.200.00-2145.00-----
103.020.00--147.50-----
67.000.00-30150.000.330.00-110
79.000.00-8455.000.130.00-57
82.100.00-2360.000.160.00-167
58.440.00-1165.000.450.00-12,686
71.300.00-2270.000.270.00-4142
91.000.00-112875.000.600.00-2107
52.500.00-4277.500.800.00-169
63.10-11.50-15.42%21080.000.590.00-25678
53.200.00-2482.500.950.00-151,373
59.230.00-21485.000.610.00-2104
65.520.00-1587.500.850.00-152
50.000.00-15190.000.950.00-4334
48.40-0.70-1.43%103392.500.920.00-168
47.00-5.60-10.65%54595.001.320.00-3267
46.50-9.98-17.67%11397.501.520.00-11129
44.32+2.82+6.80%2391100.001.63-0.30-15.54%71,223
40.00-2.55-5.99%2141105.002.65-0.19-6.69%1914
43.740.00-8186110.003.40-0.40-10.53%11952
33.500.00-1151115.005.200.00-41,367
28.41-1.79-5.93%58313120.006.700.00-1242,241
26.20+1.10+4.38%1456125.007.90-0.60-7.06%61,703
22.20+1.00+4.72%661,081130.0010.10-0.70-6.48%1692,245
19.10+0.16+0.84%72,068135.0012.50-0.72-5.45%262,871
17.00+1.00+6.25%582,512140.0014.67-0.81-5.23%292,957
14.80+0.56+3.93%354,265145.0017.43-0.69-3.81%37630
13.05+0.93+7.67%1594,675150.0020.60-1.60-7.21%4653
11.20+0.70+6.67%151,127155.0024.400.00-5549
9.87+0.42+4.44%251,133160.0029.300.00-2239
8.40+0.50+6.33%42,940165.0031.30-0.25-0.79%187
7.30+0.10+1.39%131,821170.0035.80-1.00-2.72%1177
6.31+0.29+4.82%9856175.0036.250.00-8141
5.43+0.43+8.60%641,604180.0043.40+5.12+13.38%1114
5.10+0.30+6.25%8410185.0031.790.00-914
4.45+0.05+1.14%49373190.0058.700.00-975
3.80+0.30+8.57%28833195.00-----
3.10+0.06+1.97%491,273200.0068.500.00-37
2.60+0.30+13.04%3202210.0047.400.00--0
1.80-0.09-4.76%33456220.0074.400.00-41
1.480.00-51149230.00-----
1.38+0.13+10.40%1308240.0096.690.00-10
0.95-0.05-5.00%7473250.00-----